Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Home Health Care Sector (CIX: MSECTOR526 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 974.21 979.46 950.45 958.14 0 -19.69(-2.01%)
Apr 27, 2012 973.18 985.56 961.70 977.83 0 +3.61(+0.37%)
Apr 26, 2012 965.24 983.02 961.87 974.22 0 +5.11(+0.53%)
Apr 25, 2012 962.41 982.10 956.74 969.10 0 +13.73(+1.44%)
Apr 24, 2012 948.83 963.78 944.52 955.37 0 +3.42(+0.36%)
Apr 23, 2012 951.89 961.47 936.10 951.95 0 -8.61(-0.90%)
Apr 20, 2012 980.36 993.03 952.68 960.56 0 -14.93(-1.53%)
Apr 19, 2012 970.91 987.23 965.97 975.49 0 +3.24(+0.33%)
Apr 18, 2012 976.68 988.00 966.82 972.25 0 -11.95(-1.21%)
Apr 17, 2012 967.16 993.79 960.94 984.20 0 +22.24(+2.31%)
Apr 16, 2012 957.29 971.06 948.20 961.96 0 +4.35(+0.45%)
Apr 13, 2012 971.38 977.48 953.49 957.61 0 -19.73(-2.02%)
Apr 12, 2012 963.07 985.60 960.64 977.34 0 +9.94(+1.03%)
Apr 11, 2012 958.85 979.23 956.05 967.40 0 +14.01(+1.47%)
Apr 10, 2012 975.09 978.44 947.49 953.39 0 -24.31(-2.49%)
Apr 09, 2012 982.06 989.30 968.39 977.70 0 -19.80(-1.98%)
Apr 05, 2012 997.95 1005 992.19 997.50 0 -7.21(-0.72%)
Apr 04, 2012 1005 1013 994.89 1005 0 -9.54(-0.94%)
Apr 03, 2012 1016 1027 1005 1014 0 -5.29(-0.52%)
Apr 02, 2012 997.99 1026 993.46 1020 0 +17.55(+1.75%)
Mar 30, 2012 1009 1016 997.51 1002 0 -4.04(-0.40%)
Mar 29, 2012 1007 1026 995.11 1006 0 -17.39(-1.70%)
Mar 28, 2012 1023 1038 1015 1023 0 -1.79(-0.17%)
Mar 27, 2012 1032 1042 1022 1025 0 -7.94(-0.77%)
Mar 26, 2012 1017 1039 1014 1033 0 +21.63(+2.14%)
Mar 23, 2012 1008 1016 1003 1012 0 -0.13(-0.01%)
Mar 22, 2012 1013 1022 1002 1012 0 -8.99(-0.88%)
Mar 21, 2012 1023 1031 1013 1021 0 -3.51(-0.34%)
Mar 20, 2012 1022 1035 1010 1024 0 -5.49(-0.53%)
Mar 19, 2012 1020 1041 1017 1030 0 +6.50(+0.64%)
Mar 16, 2012 1016 1034 1012 1023 0 +6.34(+0.62%)
Mar 15, 2012 1014 1025 1003 1017 0 +1.17(+0.12%)
Mar 14, 2012 1008 1025 1003 1016 0 +8.76(+0.87%)
Mar 13, 2012 992.67 1008 986.61 1007 0 +18.20(+1.84%)
Mar 12, 2012 989.23 996.80 980.04 988.67 0 +1.57(+0.16%)
Mar 09, 2012 965.30 999.16 966.01 987.10 0 +18.94(+1.96%)
Mar 08, 2012 972.11 984.63 959.58 968.16 0 -1.77(-0.18%)
Mar 07, 2012 970.89 979.53 959.61 969.93 0 +1.69(+0.17%)
Mar 06, 2012 971.90 985.96 962.29 968.25 0 -13.51(-1.38%)
Mar 05, 2012 978.37 989.90 973.97 981.75 0 -2.07(-0.21%)
Mar 02, 2012 990.10 1000 977.61 983.82 0 -12.43(-1.25%)
Mar 01, 2012 999.37 1013 990.56 996.25 0 -0.81(-0.08%)
Feb 29, 2012 1006 1015 990.66 997.07 0 -9.17(-0.91%)
Feb 28, 2012 1010 1027 994.94 1006 0 -0.71(-0.07%)
Feb 27, 2012 999.60 1017 991.51 1007 0 +2.52(+0.25%)
Feb 24, 2012 993.50 1010 992.25 1004 0 +7.09(+0.71%)
Feb 23, 2012 998.19 1008 990.26 997.34 0 -1.74(-0.17%)
Feb 22, 2012 987.41 1005 979.87 999.08 0 +9.27(+0.94%)
Feb 21, 2012 984.85 997.78 976.56 989.81 0 +2.22(+0.22%)
Feb 17, 2012 987.59 987.59 987.59 0 -5.48(-0.55%)
Feb 16, 2012 976.78 1005 966.56 993.07 0 +13.96(+1.43%)
Feb 15, 2012 967.39 998.32 957.64 979.11 0 +17.96(+1.87%)
Feb 14, 2012 934.61 966.18 928.98 961.15 0 +19.42(+2.06%)
Feb 13, 2012 933.58 949.01 922.70 941.73 0 +10.42(+1.12%)
Feb 10, 2012 930.71 940.28 922.52 931.31 0 -9.51(-1.01%)
Feb 09, 2012 939.59 951.22 929.99 940.83 0 +1.63(+0.17%)
Feb 08, 2012 934.07 950.05 928.79 939.20 0 +2.95(+0.32%)
Feb 07, 2012 950.09 961.06 916.38 936.25 0 -18.95(-1.98%)
Feb 06, 2012 955.71 964.83 947.38 955.20 0 -6.41(-0.67%)
Feb 03, 2012 960.07 971.39 956.45 961.61 0 +7.86(+0.82%)
Feb 02, 2012 945.22 958.85 936.90 953.75 0 +4.50(+0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.